616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191300,82617570,6030,6030,6030,6030,1096
|
|
20240318,191200,82617570,6030,6030,6030,6030,0
|
|
20240318,191100,82617570,6030,6030,6030,6030,0
|
|
20240318,191000,82617570,6030,6030,6030,6030,0
|
|
20240318,190900,82617570,6030,6030,6030,6030,0
|
|
20240318,190800,82617570,6030,6030,6030,6030,0
|
|
20240318,190700,82617570,6030,6030,6030,6030,0
|
|
20240318,190600,82617570,6030,6030,6030,6030,0
|
|
20240318,190500,82617570,6030,6030,6030,6030,0
|
|
20240318,190400,82617570,6030,6030,6030,6030,0
|
|
20240318,190300,82617570,6030,6030,6030,6030,0
|
|
20240318,190200,82617570,6030,6030,6030,6030,0
|
|
20240318,190100,82617570,6030,6030,6030,6030,0
|
|
20240318,190000,82617570,6030,6030,6030,6030,0
|
|
20240318,185900,82617570,6030,6030,6030,6030,0
|
|
20240318,185800,82617570,6030,6030,6030,6030,0
|
|
20240318,185700,82617570,6030,6030,6030,6030,0
|
|
20240318,185600,82617570,6030,6030,6030,6030,0
|
|
20240318,185500,82617570,6030,6030,6030,6030,0
|
|
20240318,185400,82617570,6030,6030,6030,6030,0
|
|
20240318,185300,82617570,6030,6030,6030,6030,0
|
|
20240318,185200,82617570,6030,6030,6030,6030,0
|
|
20240318,185100,82617570,6030,6030,6030,6030,0
|
|
20240318,185000,82617570,6030,6030,6030,6030,0
|
|
20240318,184900,82617570,6030,6030,6030,6030,0
|
|
20240318,184800,82617570,6030,6030,6030,6030,0
|
|
20240318,184700,82617570,6030,6030,6030,6030,0
|
|
20240318,184600,82617570,6030,6030,6030,6030,0
|
|
20240318,184500,82617570,6030,6030,6030,6030,0
|
|
20240318,184400,82617570,6030,6030,6030,6030,0
|
|
20240318,184300,82617570,6030,6030,6030,6030,1096
|
|
20240318,184200,82617570,6030,6030,6030,6030,0
|
|
20240318,184100,82617570,6030,6030,6030,6030,0
|
|
20240318,184000,82617570,6030,6030,6030,6030,0
|
|
20240318,183900,82617570,6030,6030,6030,6030,0
|
|
20240318,183800,82617570,6030,6030,6030,6030,0
|
|
20240318,183700,82617570,6030,6030,6030,6030,0
|
|
20240318,183600,82617570,6030,6030,6030,6030,0
|
|
20240318,183500,82617570,6030,6030,6030,6030,0
|
|
20240318,183400,82617570,6030,6030,6030,6030,0
|
|
20240318,183300,82617570,6030,6030,6030,6030,0
|
|
20240318,183200,82617570,6030,6030,6030,6030,0
|
|
20240318,183100,82617570,6030,6030,6030,6030,0
|
|
20240318,183000,82617570,6030,6030,6030,6030,0
|
|
20240318,182900,82617570,6030,6030,6030,6030,0
|
|
20240318,182800,82617570,6030,6030,6030,6030,0
|
|
20240318,182700,82617570,6030,6030,6030,6030,0
|
|
20240318,182600,82617570,6030,6030,6030,6030,0
|
|
20240318,182500,82617570,6030,6030,6030,6030,0
|
|
20240318,182400,82617570,6030,6030,6030,6030,0
|
|
20240318,182300,82617570,6030,6030,6030,6030,0
|
|
20240318,182200,82617570,6030,6030,6030,6030,0
|
|
20240318,182100,82617570,6030,6030,6030,6030,0
|
|
20240318,182000,82617570,6030,6030,6030,6030,0
|
|
20240318,181900,82617570,6030,6030,6030,6030,0
|
|
20240318,181800,82617570,6030,6030,6030,6030,0
|
|
20240318,181700,82617570,6030,6030,6030,6030,0
|
|
20240318,181600,82617570,6030,6030,6030,6030,0
|
|
20240318,181500,82617570,6030,6030,6030,6030,0
|
|
20240318,181400,82617570,6030,6030,6030,6030,0
|
|
20240318,181300,82617570,6030,6030,6030,6030,1096
|
|
20240318,181200,82617570,6030,6030,6030,6030,0
|
|
20240318,181100,82617570,6030,6030,6030,6030,0
|
|
20240318,181000,82617570,6030,6030,6030,6030,0
|
|
20240318,180900,82617570,6030,6030,6030,6030,0
|
|
20240318,180800,82617570,6030,6030,6030,6030,0
|
|
20240318,180700,82617570,6030,6030,6030,6030,0
|
|
20240318,180600,82617570,6030,6030,6030,6030,0
|
|
20240318,180500,82617570,6030,6030,6030,6030,0
|
|
20240318,180400,82617570,6030,6030,6030,6030,0
|
|
20240318,180300,82617570,6030,6030,6030,6030,0
|
|
20240318,180200,82617570,6030,6030,6030,6030,0
|
|
20240318,180100,82617570,6030,6030,6030,6030,0
|
|
20240318,180000,82617570,6030,6030,6030,6030,0
|
|
20240318,175900,82617570,6030,6030,6030,6030,0
|
|
20240318,175800,82617570,6030,6030,6030,6030,0
|
|
20240318,175700,82617570,6030,6030,6030,6030,0
|
|
20240318,175600,82617570,6030,6030,6030,6030,0
|
|
20240318,175500,82617570,6030,6030,6030,6030,0
|
|
20240318,175400,82617570,6030,6030,6030,6030,0
|
|
20240318,175300,82617570,6030,6030,6030,6030,0
|
|
20240318,175200,82617570,6030,6030,6030,6030,0
|
|
20240318,175100,82617570,6030,6030,6030,6030,0
|
|
20240318,175000,82617570,6030,6030,6030,6030,0
|
|
20240318,174900,82617570,6030,6030,6030,6030,0
|
|
20240318,174800,82617570,6030,6030,6030,6030,0
|
|
20240318,174700,82617570,6030,6030,6030,6030,0
|
|
20240318,174600,82617570,6030,6030,6030,6030,0
|
|
20240318,174500,82617570,6030,6030,6030,6030,0
|
|
20240318,174400,82617570,6030,6030,6030,6030,0
|
|
20240318,174300,82617570,6030,6030,6030,6030,1096
|
|
20240318,174200,82617570,6030,6030,6030,6030,0
|
|
20240318,174100,82617570,6030,6030,6030,6030,0
|
|
20240318,174000,82617570,6030,6030,6030,6030,0
|
|
20240318,173900,82617570,6030,6030,6030,6030,0
|
|
20240318,173800,82617570,6030,6030,6030,6030,0
|
|
20240318,173700,82617570,6030,6030,6030,6030,0
|
|
20240318,173600,82617570,6030,6030,6030,6030,0
|
|
20240318,173500,82617570,6030,6030,6030,6030,0
|
|
20240318,173400,82617570,6030,6030,6030,6030,0
|
|
20240318,173300,82617570,6030,6030,6030,6030,0
|
|
20240318,173200,82617570,6030,6030,6030,6030,0
|
|
20240318,173100,82617570,6030,6030,6030,6030,0
|
|
20240318,173000,82617570,6030,6030,6030,6030,0
|
|
20240318,172900,82617570,6030,6030,6030,6030,0
|
|
20240318,172800,82617570,6030,6030,6030,6030,0
|
|
20240318,172700,82617570,6030,6030,6030,6030,0
|
|
20240318,172600,82617570,6030,6030,6030,6030,0
|
|
20240318,172500,82617570,6030,6030,6030,6030,0
|
|
20240318,172400,82617570,6030,6030,6030,6030,0
|
|
20240318,172300,82617570,6030,6030,6030,6030,0
|
|
20240318,172200,82617570,6030,6030,6030,6030,0
|
|
20240318,172100,82617570,6030,6030,6030,6030,0
|
|
20240318,172000,82617570,6030,6030,6030,6030,0
|
|
20240318,171900,82617570,6030,6030,6030,6030,0
|
|
20240318,171800,82617570,6030,6030,6030,6030,0
|
|
20240318,171700,82617570,6030,6030,6030,6030,0
|
|
20240318,171600,82617570,6030,6030,6030,6030,0
|
|
20240318,171500,82617570,6030,6030,6030,6030,0
|
|
20240318,171400,82617570,6030,6030,6030,6030,0
|
|
20240318,171300,82617570,6030,6030,6030,6030,1096
|
|
20240318,171200,82617570,6030,6030,6030,6030,0
|
|
20240318,171100,82617570,6030,6030,6030,6030,0
|
|
20240318,171000,82617570,6030,6030,6030,6030,0
|
|
20240318,170900,82617570,6030,6030,6030,6030,0
|
|
20240318,170800,82617570,6030,6030,6030,6030,0
|
|
20240318,170700,82617570,6030,6030,6030,6030,0
|
|
20240318,170600,82617570,6030,6030,6030,6030,0
|
|
20240318,170500,82617570,6030,6030,6030,6030,0
|
|
20240318,170400,82617570,6030,6030,6030,6030,0
|
|
20240318,170300,82617570,6030,6030,6030,6030,0
|
|
20240318,170200,82617570,6030,6030,6030,6030,0
|
|
20240318,170100,82617570,6030,6030,6030,6030,0
|
|
20240318,170000,82617570,6030,6030,6030,6030,0
|
|
20240318,165900,82617570,6030,6030,6030,6030,0
|
|
20240318,165800,82617570,6030,6030,6030,6030,0
|
|
20240318,165700,82617570,6030,6030,6030,6030,0
|
|
20240318,165600,82617570,6030,6030,6030,6030,0
|
|
20240318,165500,82617570,6030,6030,6030,6030,0
|
|
20240318,165400,82617570,6030,6030,6030,6030,0
|
|
20240318,165300,82617570,6030,6030,6030,6030,0
|
|
20240318,165200,82617570,6030,6030,6030,6030,0
|
|
20240318,165100,82617570,6030,6030,6030,6030,0
|
|
20240318,165000,82617570,6030,6030,6030,6030,0
|
|
20240318,164900,82617570,6030,6030,6030,6030,0
|
|
20240318,164800,82617570,6030,6030,6030,6030,0
|
|
20240318,164700,82617570,6030,6030,6030,6030,0
|
|
20240318,164600,82617570,6030,6030,6030,6030,0
|
|
20240318,164500,82617570,6030,6030,6030,6030,0
|
|
20240318,164400,82617570,6030,6030,6030,6030,0
|
|
20240318,164300,82617570,6030,6030,6030,6030,1096
|
|
20240318,164200,82617570,6030,6030,6030,6030,0
|
|
20240318,164100,82617570,6030,6030,6030,6030,0
|
|
20240318,164000,82617570,6030,6030,6030,6030,0
|
|
20240318,163900,82617570,6030,6030,6030,6030,0
|
|
20240318,163800,82617570,6030,6030,6030,6030,0
|
|
20240318,163700,82617570,6030,6030,6030,6030,0
|
|
20240318,163600,82617570,6030,6030,6030,6030,0
|
|
20240318,163500,82617570,6030,6030,6030,6030,0
|
|
20240318,163400,82617570,6030,6030,6030,6030,0
|
|
20240318,163300,82617570,6030,6030,6030,6030,0
|
|
20240318,163200,82617570,6030,6030,6030,6030,0
|
|
20240318,163100,82617570,6030,6030,6030,6030,0
|
|
20240318,163000,82617570,6030,6030,6030,6030,0
|
|
20240318,162900,82617570,6030,6030,6030,6030,0
|
|
20240318,162800,82617570,6030,6030,6030,6030,0
|
|
20240318,162700,82617570,6030,6030,6030,6030,0
|
|
20240318,162600,82617570,6030,6030,6030,6030,0
|
|
20240318,162500,82617570,6030,6030,6030,6030,0
|
|
20240318,162400,82617570,6030,6030,6030,6030,0
|
|
20240318,162300,82617570,6030,6030,6030,6030,0
|
|
20240318,162200,82617570,6030,6030,6030,6030,0
|
|
20240318,162100,82617570,6030,6030,6030,6030,0
|
|
20240318,162000,82617570,6030,6030,6030,6030,0
|
|
20240318,161900,82617570,6030,6030,6030,6030,0
|
|
20240318,161800,82617570,6030,6030,6030,6030,0
|
|
20240318,161700,82617570,6030,6030,6030,6030,0
|
|
20240318,161600,82617570,6030,6030,6030,6030,0
|
|
20240318,161500,82617570,6030,6030,6030,6030,0
|
|
20240318,161400,82617570,6030,6030,6030,6030,0
|
|
20240318,161300,82617570,6030,6030,6030,6030,1096
|
|
20240318,161200,82617570,6030,6030,6030,6030,0
|
|
20240318,161100,82617570,6030,6030,6030,6030,0
|
|
20240318,161000,82617570,6030,6030,6030,6030,0
|
|
20240318,160900,82617570,6030,6030,6030,6030,0
|
|
20240318,160800,82617570,6030,6030,6030,6030,0
|
|
20240318,160700,82617570,6030,6030,6030,6030,0
|
|
20240318,160600,82617570,6030,6030,6030,6030,0
|
|
20240318,160500,82617570,6030,6030,6030,6030,0
|
|
20240318,160400,82617570,6030,6030,6030,6030,0
|
|
20240318,160300,82617570,6030,6030,6030,6030,0
|
|
20240318,160200,82617570,6030,6030,6030,6030,0
|
|
20240318,160100,82617570,6030,6030,6030,6030,0
|
|
20240318,160000,82617570,6030,6030,6030,6030,0
|
|
20240318,155900,82617570,6030,6030,6030,6030,0
|
|
20240318,155800,82617570,6030,6030,6030,6030,0
|
|
20240318,155700,82617570,6030,6030,6030,6030,0
|
|
20240318,155600,82617570,6030,6030,6030,6030,0
|
|
20240318,155500,82617570,6030,6030,6030,6030,0
|
|
20240318,155400,82617570,6030,6030,6030,6030,0
|
|
20240318,155300,82617570,6030,6030,6030,6030,0
|
|
20240318,155200,82617570,6030,6030,6030,6030,0
|
|
20240318,155100,82617570,6030,6030,6030,6030,0
|
|
20240318,155000,82617570,6030,6030,6030,6030,0
|
|
20240318,154900,82617570,6030,6030,6030,6030,0
|
|
20240318,154800,82617570,6030,6030,6030,6030,0
|
|
20240318,154700,82617570,6030,6030,6030,6030,0
|
|
20240318,154600,82617570,6030,6030,6030,6030,0
|
|
20240318,154500,82617570,6030,6030,6030,6030,0
|
|
20240318,154400,82617570,6030,6030,6030,6030,0
|
|
20240318,154300,82617570,6030,6030,6030,6030,1096
|
|
20240318,154200,82617570,6030,6030,6030,6030,0
|
|
20240318,154100,82617570,6030,6030,6030,6030,0
|
|
20240318,154000,82617570,6030,6030,6030,6030,0
|
|
20240318,153900,82617570,6030,6030,6030,6030,0
|
|
20240318,153800,82617570,6030,6030,6030,6030,0
|
|
20240318,153700,82617570,6030,6030,6030,6030,0
|
|
20240318,153600,82617570,6030,6030,6030,6030,0
|
|
20240318,153500,82617570,6030,6030,6030,6030,0
|
|
20240318,153400,82617570,6030,6030,6030,6030,0
|
|
20240318,153300,82617570,6030,6030,6030,6030,0
|
|
20240318,153200,82617570,6030,6030,6030,6030,0
|
|
20240318,153100,82617570,6030,6030,6030,6030,0
|
|
20240318,153000,82617570,6030,6030,6030,6030,1096
|
|
20240318,152900,76008690,6030,6030,6030,6030,0
|
|
20240318,152800,76008690,6030,6030,6030,6030,0
|
|
20240318,152700,76008690,6030,6030,6030,6030,0
|
|
20240318,152600,76008690,6030,6030,6030,6030,0
|
|
20240318,152500,76008690,6030,6030,6030,6030,0
|
|
20240318,152400,76008690,6030,6030,6030,6030,0
|
|
20240318,152300,76008690,6030,6030,6030,6030,0
|
|
20240318,152200,76008690,6030,6030,6030,6030,0
|
|
20240318,152100,76008690,6030,6030,6030,6030,0
|
|
20240318,152000,76008690,6030,6030,6030,6030,0
|
|
20240318,151900,76008690,6030,6010,6030,6010,8
|
|
20240318,151800,75960530,6030,6010,6030,6000,250
|
|
20240318,151700,74458330,6010,6000,6010,6000,148
|
|
20240318,151600,73570320,6000,6000,6010,6000,204
|
|
20240318,151500,72346310,6010,6000,6010,6000,60
|
|
20240318,151400,71986300,6000,6000,6000,6000,15
|
|
20240318,151300,71896300,6000,6000,6000,6000,29
|
|
20240318,151200,71722300,6010,6010,6010,6010,0
|
|
20240318,151100,71722300,6010,6000,6010,6000,102
|
|
20240318,151000,71110280,6000,6000,6000,6000,500
|
|
20240318,150900,68110280,5990,5990,5990,5990,25
|
|
20240318,150800,67960530,6000,6000,6000,6000,17
|
|
20240318,150700,67858530,6000,5990,6000,5980,448
|
|
20240318,150600,65174370,5990,5980,5990,5970,384
|
|
20240318,150500,62878200,5970,5980,5980,5970,92
|
|
20240318,150400,62328940,5970,5970,5970,5970,285
|
|
20240318,150300,60627490,5980,5980,5980,5980,0
|
|
20240318,150200,60627490,5980,5980,5980,5980,0
|
|
20240318,150100,60627490,5980,5980,5980,5980,0
|
|
20240318,150000,60627490,5980,5980,5980,5980,0
|
|
20240318,145900,60627490,5980,5980,5980,5980,0
|
|
20240318,145800,60627490,5980,5980,5980,5980,0
|
|
20240318,145700,60627490,5980,5980,5980,5980,0
|
|
20240318,145600,60627490,5980,5980,5980,5980,1
|
|
20240318,145500,60621510,5970,5970,5970,5970,0
|
|
20240318,145400,60621510,5970,5970,5970,5970,0
|
|
20240318,145300,60621510,5970,5980,5980,5970,22
|
|
20240318,145200,60490140,5980,5980,5980,5980,0
|
|
20240318,145100,60490140,5980,5980,5980,5980,0
|
|
20240318,145000,60490140,5980,5980,5980,5980,0
|
|
20240318,144900,60490140,5980,5980,5980,5980,58
|
|
20240318,144800,60143300,5970,5970,5970,5970,0
|
|
20240318,144700,60143300,5970,5970,5970,5970,0
|
|
20240318,144600,60143300,5970,5970,5970,5970,0
|
|
20240318,144500,60143300,5970,5970,5970,5970,0
|
|
20240318,144400,60143300,5970,5970,5970,5970,0
|
|
20240318,144300,60143300,5970,5970,5970,5970,0
|
|
20240318,144200,60143300,5970,5970,5970,5970,0
|
|
20240318,144100,60143300,5970,5970,5970,5970,0
|
|
20240318,144000,60143300,5970,5970,5970,5970,0
|
|
20240318,143900,60143300,5970,5970,5970,5970,0
|
|
20240318,143800,60143300,5970,5970,5970,5970,0
|
|
20240318,143700,60143300,5970,5970,5970,5970,0
|
|
20240318,143600,60143300,5970,5970,5970,5970,0
|
|
20240318,143500,60143300,5970,5970,5970,5970,42
|
|
20240318,143400,59892560,5980,5980,5980,5980,0
|
|
20240318,143300,59892560,5980,5980,5980,5980,0
|
|
20240318,143200,59892560,5980,5980,5980,5980,0
|
|
20240318,143100,59892560,5980,5980,5980,5980,1
|
|
20240318,143000,59886580,5970,5970,5970,5970,580
|
|
20240318,142900,56423980,6000,6000,6000,6000,0
|
|
20240318,142800,56423980,6000,6000,6000,6000,0
|
|
20240318,142700,56423980,6000,6000,6000,6000,0
|
|
20240318,142600,56423980,6000,6000,6000,6000,0
|
|
20240318,142500,56423980,6000,6000,6000,6000,0
|
|
20240318,142400,56423980,6000,6000,6000,6000,0
|
|
20240318,142300,56423980,6000,6000,6000,6000,0
|
|
20240318,142200,56423980,6000,6000,6000,6000,0
|
|
20240318,142100,56423980,6000,6000,6000,6000,0
|
|
20240318,142000,56423980,6000,6000,6000,6000,0
|
|
20240318,141900,56423980,6000,6000,6000,6000,0
|
|
20240318,141800,56423980,6000,6000,6000,6000,1
|
|
20240318,141700,56417980,5970,5970,5970,5970,0
|
|
20240318,141600,56417980,5970,5970,5970,5970,0
|
|
20240318,141500,56417980,5970,5970,5970,5970,0
|
|
20240318,141400,56417980,5970,5970,5970,5970,19
|
|
20240318,141300,56304550,5970,5970,5970,5970,0
|
|
20240318,141200,56304550,5970,5970,5970,5970,0
|
|
20240318,141100,56304550,5970,5970,5970,5970,0
|
|
20240318,141000,56304550,5970,5970,5970,5970,0
|
|
20240318,140900,56304550,5970,5970,5970,5970,41
|
|
20240318,140800,56059780,5980,5980,5980,5980,0
|
|
20240318,140700,56059780,5980,5980,5980,5980,0
|
|
20240318,140600,56059780,5980,5980,5980,5980,5
|
|
20240318,140500,56029880,6000,6000,6000,6000,0
|
|
20240318,140400,56029880,6000,6000,6000,6000,0
|
|
20240318,140300,56029880,6000,6000,6000,6000,0
|
|
20240318,140200,56029880,6000,6000,6000,6000,1
|
|
20240318,140100,56023880,5980,5980,5980,5980,0
|
|
20240318,140000,56023880,5980,5980,5980,5980,63
|
|
20240318,135900,55647140,6000,6000,6000,6000,0
|
|
20240318,135800,55647140,6000,6000,6000,6000,0
|
|
20240318,135700,55647140,6000,6000,6000,6000,0
|
|
20240318,135600,55647140,6000,6000,6000,6000,0
|
|
20240318,135500,55647140,6000,6000,6000,6000,0
|
|
20240318,135400,55647140,6000,6000,6000,6000,0
|
|
20240318,135300,55647140,6000,6000,6000,6000,0
|
|
20240318,135200,55647140,6000,6000,6000,6000,1
|
|
20240318,135100,55641140,5980,5980,5980,5980,0
|
|
20240318,135000,55641140,5980,5980,5980,5980,0
|
|
20240318,134900,55641140,5980,5980,5980,5980,0
|
|
20240318,134800,55641140,5980,5980,5980,5980,0
|
|
20240318,134700,55641140,5980,5980,5980,5980,0
|
|
20240318,134600,55641140,5980,5980,5980,5980,39
|
|
20240318,134500,55407920,5980,5980,5980,5980,0
|
|
20240318,134400,55407920,5980,5980,5980,5980,0
|
|
20240318,134300,55407920,5980,5980,5980,5980,556
|
|
20240318,134200,52083040,6000,6000,6000,6000,0
|
|
20240318,134100,52083040,6000,6000,6000,6000,0
|
|
20240318,134000,52083040,6000,6000,6000,6000,0
|
|
20240318,133900,52083040,6000,6000,6000,6000,0
|
|
20240318,133800,52083040,6000,6000,6000,6000,0
|
|
20240318,133700,52083040,6000,6000,6000,6000,0
|
|
20240318,133600,52083040,6000,5980,6000,5980,41
|
|
20240318,133500,51837840,5980,5980,5980,5980,0
|
|
20240318,133400,51837840,5980,5990,5990,5980,123
|
|
20240318,133300,51101300,5990,5990,5990,5990,110
|
|
20240318,133200,50442400,6000,6000,6000,6000,0
|
|
20240318,133100,50442400,6000,6000,6000,6000,10
|
|
20240318,133000,50382400,5990,5990,5990,5990,100
|
|
20240318,132900,49783400,6000,6000,6000,6000,0
|
|
20240318,132800,49783400,6000,6000,6000,6000,0
|
|
20240318,132700,49783400,6000,6000,6000,6000,0
|
|
20240318,132600,49783400,6000,6000,6000,6000,0
|
|
20240318,132500,49783400,6000,6000,6000,6000,0
|
|
20240318,132400,49783400,6000,6000,6000,6000,0
|
|
20240318,132300,49783400,6000,6000,6000,6000,0
|
|
20240318,132200,49783400,6000,5980,6000,5980,142
|
|
20240318,132100,48932240,6000,6000,6000,6000,1
|
|
20240318,132000,48926240,5980,5980,5980,5980,0
|
|
20240318,131900,48926240,5980,5980,5980,5980,0
|
|
20240318,131800,48926240,5980,5980,5980,5980,0
|
|
20240318,131700,48926240,5980,5980,5980,5980,0
|
|
20240318,131600,48926240,5980,5980,5980,5980,0
|
|
20240318,131500,48926240,5980,5980,5980,5980,18
|
|
20240318,131400,48818600,6000,6000,6000,6000,0
|
|
20240318,131300,48818600,6000,6000,6000,6000,0
|
|
20240318,131200,48818600,6000,6000,6000,6000,1
|
|
20240318,131100,48812600,5990,5990,5990,5990,0
|
|
20240318,131000,48812600,5990,5990,5990,5990,0
|
|
20240318,130900,48812600,5990,5990,5990,5990,0
|
|
20240318,130800,48812600,5990,5990,5990,5990,0
|
|
20240318,130700,48812600,5990,5990,5990,5990,0
|
|
20240318,130600,48812600,5990,5990,5990,5990,0
|
|
20240318,130500,48812600,5990,5990,5990,5990,0
|
|
20240318,130400,48812600,5990,5990,5990,5990,0
|
|
20240318,130300,48812600,5990,5990,5990,5990,0
|
|
20240318,130200,48812600,5990,5990,5990,5990,33
|
|
20240318,130100,48614930,5990,5990,5990,5990,0
|
|
20240318,130000,48614930,5990,5990,5990,5990,0
|
|
20240318,125900,48614930,5990,5990,5990,5990,0
|
|
20240318,125800,48614930,5990,5990,5990,5990,1
|
|
20240318,125700,48608940,5990,5990,5990,5990,0
|
|
20240318,125600,48608940,5990,5990,5990,5990,0
|
|
20240318,125500,48608940,5990,5990,5990,5990,100
|
|
20240318,125400,48009940,5990,5990,5990,5990,0
|
|
20240318,125300,48009940,5990,5990,5990,5990,0
|
|
20240318,125200,48009940,5990,5990,5990,5990,1
|
|
20240318,125100,48003950,5990,5990,5990,5990,0
|
|
20240318,125000,48003950,5990,5990,5990,5990,0
|
|
20240318,124900,48003950,5990,5990,5990,5990,0
|
|
20240318,124800,48003950,5990,5990,5990,5990,7
|
|
20240318,124700,47962020,5980,5980,5980,5980,0
|
|
20240318,124600,47962020,5980,5980,5980,5980,0
|
|
20240318,124500,47962020,5980,5980,5980,5980,0
|
|
20240318,124400,47962020,5980,5980,5980,5980,0
|
|
20240318,124300,47962020,5980,5980,5980,5980,0
|
|
20240318,124200,47962020,5980,5980,5980,5980,0
|
|
20240318,124100,47962020,5980,5980,5980,5980,21
|
|
20240318,124000,47836440,6000,6000,6000,6000,0
|
|
20240318,123900,47836440,6000,6000,6000,6000,0
|
|
20240318,123800,47836440,6000,6000,6000,6000,1
|
|
20240318,123700,47830440,5980,5980,5980,5980,0
|
|
20240318,123600,47830440,5980,5980,5980,5980,0
|
|
20240318,123500,47830440,5980,5980,5980,5980,0
|
|
20240318,123400,47830440,5980,5980,5980,5980,0
|
|
20240318,123300,47830440,5980,5980,5980,5980,0
|
|
20240318,123200,47830440,5980,5980,5980,5980,44
|
|
20240318,123100,47567320,5990,5990,5990,5990,0
|
|
20240318,123000,47567320,5990,5990,5990,5990,12
|
|
20240318,122900,47495440,6010,6010,6010,6010,0
|
|
20240318,122800,47495440,6010,6010,6010,6010,0
|
|
20240318,122700,47495440,6010,6010,6010,6010,1
|
|
20240318,122600,47489430,5990,5990,5990,5990,0
|
|
20240318,122500,47489430,5990,5990,5990,5990,0
|
|
20240318,122400,47489430,5990,5990,5990,5990,0
|
|
20240318,122300,47489430,5990,5990,5990,5990,0
|
|
20240318,122200,47489430,5990,5990,5990,5990,0
|
|
20240318,122100,47489430,5990,6010,6010,5990,9
|
|
20240318,122000,47435500,5990,5990,5990,5990,0
|
|
20240318,121900,47435500,5990,5990,5990,5990,55
|
|
20240318,121800,47106050,5990,5990,5990,5990,30
|
|
20240318,121700,46926350,5990,5990,5990,5990,30
|
|
20240318,121600,46746650,6000,6000,6000,6000,0
|
|
20240318,121500,46746650,6000,6000,6000,6000,21
|
|
20240318,121400,46620650,6000,6000,6000,6000,1
|
|
20240318,121300,46614650,6000,6000,6000,6000,0
|
|
20240318,121200,46614650,6000,6000,6000,6000,51
|
|
20240318,121100,46308650,6000,6000,6000,6000,31
|
|
20240318,121000,46122650,6000,6000,6000,6000,100
|
|
20240318,120900,45522650,6000,6000,6000,6000,0
|
|
20240318,120800,45522650,6000,6000,6000,6000,1
|
|
20240318,120700,45516650,5980,6000,6000,5970,114
|
|
20240318,120600,44835480,5970,5970,5970,5970,0
|
|
20240318,120500,44835480,5970,5980,5980,5970,555
|
|
20240318,120400,41520930,6000,6000,6000,6000,0
|
|
20240318,120300,41520930,6000,5980,6000,5980,11
|
|
20240318,120200,41455130,5980,5980,5980,5980,0
|
|
20240318,120100,41455130,5980,5980,5980,5980,0
|
|
20240318,120000,41455130,5980,5980,5980,5980,0
|
|
20240318,115900,41455130,5980,5980,5980,5980,80
|
|
20240318,115800,40976730,5980,5980,5980,5980,0
|
|
20240318,115700,40976730,5980,5980,5980,5980,0
|
|
20240318,115600,40976730,5980,5980,5980,5980,0
|
|
20240318,115500,40976730,5980,5980,5980,5980,1
|
|
20240318,115400,40970750,5980,5980,5980,5980,20
|
|
20240318,115300,40851150,5980,5980,5980,5980,0
|
|
20240318,115200,40851150,5980,5980,5980,5980,0
|
|
20240318,115100,40851150,5980,5980,5980,5980,0
|
|
20240318,115000,40851150,5980,5980,5980,5980,0
|
|
20240318,114900,40851150,5980,5980,5980,5980,0
|
|
20240318,114800,40851150,5980,5980,5980,5980,0
|
|
20240318,114700,40851150,5980,5980,5980,5980,460
|
|
20240318,114600,38100350,5980,5980,5980,5980,0
|
|
20240318,114500,38100350,5980,5980,5980,5980,0
|
|
20240318,114400,38100350,5980,5980,5980,5980,0
|
|
20240318,114300,38100350,5980,5980,5980,5980,0
|
|
20240318,114200,38100350,5980,5980,5980,5980,0
|
|
20240318,114100,38100350,5980,5980,5980,5980,0
|
|
20240318,114000,38100350,5980,5980,5980,5980,0
|
|
20240318,113900,38100350,5980,5980,5980,5980,40
|
|
20240318,113800,37861150,5980,5980,5980,5980,0
|
|
20240318,113700,37861150,5980,5980,5980,5980,0
|
|
20240318,113600,37861150,5980,5980,5980,5980,11
|
|
20240318,113500,37795370,5970,5970,5970,5970,0
|
|
20240318,113400,37795370,5970,5970,5970,5970,0
|
|
20240318,113300,37795370,5970,5970,5970,5970,0
|
|
20240318,113200,37795370,5970,5970,5970,5970,0
|
|
20240318,113100,37795370,5970,5970,5970,5970,0
|
|
20240318,113000,37795370,5970,5970,5970,5970,0
|
|
20240318,112900,37795370,5970,5970,5970,5970,0
|
|
20240318,112800,37795370,5970,5970,5970,5970,20
|
|
20240318,112700,37675970,5990,5990,5990,5990,0
|
|
20240318,112600,37675970,5990,5990,5990,5990,0
|
|
20240318,112500,37675970,5990,5990,5990,5990,0
|
|
20240318,112400,37675970,5990,5990,5990,5990,0
|
|
20240318,112300,37675970,5990,5980,5990,5970,444
|
|
20240318,112200,35024290,5980,5980,5980,5980,0
|
|
20240318,112100,35024290,5980,5980,5980,5980,0
|
|
20240318,112000,35024290,5980,5980,5980,5980,0
|
|
20240318,111900,35024290,5980,5980,5980,5980,39
|
|
20240318,111800,34791070,5990,5990,5990,5990,190
|
|
20240318,111700,33652970,5990,5990,5990,5990,0
|
|
20240318,111600,33652970,5990,5990,5990,5990,0
|
|
20240318,111500,33652970,5990,5990,5990,5990,0
|
|
20240318,111400,33652970,5990,5990,5990,5990,0
|
|
20240318,111300,33652970,5990,5990,5990,5990,0
|
|
20240318,111200,33652970,5990,5990,5990,5990,0
|
|
20240318,111100,33652970,5990,5990,5990,5990,0
|
|
20240318,111000,33652970,5990,5990,5990,5990,0
|
|
20240318,110900,33652970,5990,5990,5990,5990,10
|
|
20240318,110800,33593070,5990,5990,5990,5990,0
|
|
20240318,110700,33593070,5990,5990,5990,5990,0
|
|
20240318,110600,33593070,5990,5990,5990,5990,0
|
|
20240318,110500,33593070,5990,5990,5990,5990,0
|
|
20240318,110400,33593070,5990,5990,5990,5990,0
|
|
20240318,110300,33593070,5990,5990,5990,5990,0
|
|
20240318,110200,33593070,5990,5990,5990,5990,0
|
|
20240318,110100,33593070,5990,5990,5990,5990,0
|
|
20240318,110000,33593070,5990,5990,5990,5990,0
|
|
20240318,105900,33593070,5990,5990,5990,5990,34
|
|
20240318,105800,33389410,5990,5990,5990,5990,0
|
|
20240318,105700,33389410,5990,5990,5990,5990,44
|
|
20240318,105600,33125850,6010,6010,6010,6010,0
|
|
20240318,105500,33125850,6010,6010,6010,6010,0
|
|
20240318,105400,33125850,6010,6010,6010,6010,0
|
|
20240318,105300,33125850,6010,5990,6010,5990,2
|
|
20240318,105200,33113850,6000,6000,6000,6000,0
|
|
20240318,105100,33113850,6000,6000,6000,6000,0
|
|
20240318,105000,33113850,6000,6000,6000,6000,0
|
|
20240318,104900,33113850,6000,6000,6000,6000,0
|
|
20240318,104800,33113850,6000,6000,6000,6000,0
|
|
20240318,104700,33113850,6000,6000,6000,6000,0
|
|
20240318,104600,33113850,6000,6000,6000,6000,0
|
|
20240318,104500,33113850,6000,6000,6000,6000,1021
|
|
20240318,104400,26987850,6000,6000,6000,6000,646
|
|
20240318,104300,23111850,6000,6000,6000,6000,3
|
|
20240318,104200,23093850,6000,6000,6000,6000,3
|
|
20240318,104100,23075850,6000,6000,6000,6000,103
|
|
20240318,104000,22457850,6000,6000,6000,6000,0
|
|
20240318,103900,22457850,6000,6000,6000,6000,0
|
|
20240318,103800,22457850,6000,6000,6000,6000,0
|
|
20240318,103700,22457850,6000,6000,6000,6000,0
|
|
20240318,103600,22457850,6000,6000,6000,6000,0
|
|
20240318,103500,22457850,6000,6000,6000,6000,0
|
|
20240318,103400,22457850,6000,6000,6000,6000,0
|
|
20240318,103300,22457850,6000,6000,6000,6000,19
|
|
20240318,103200,22343850,6000,6000,6000,6000,18
|
|
20240318,103100,22235850,5990,5990,5990,5990,59
|
|
20240318,103000,21882440,5980,5980,5980,5980,0
|
|
20240318,102900,21882440,5980,5980,5980,5980,0
|
|
20240318,102800,21882440,5980,5990,5990,5980,541
|
|
20240318,102700,18646250,6030,6030,6030,6030,0
|
|
20240318,102600,18646250,6030,6030,6030,6030,0
|
|
20240318,102500,18646250,6030,6030,6030,6030,0
|
|
20240318,102400,18646250,6030,6030,6030,6030,0
|
|
20240318,102300,18646250,6030,6030,6030,6030,0
|
|
20240318,102200,18646250,6030,6030,6030,6030,0
|
|
20240318,102100,18646250,6030,6030,6030,6030,0
|
|
20240318,102000,18646250,6030,6030,6030,6030,0
|
|
20240318,101900,18646250,6030,6030,6030,6030,0
|
|
20240318,101800,18646250,6030,6030,6030,6030,0
|
|
20240318,101700,18646250,6030,6030,6030,6030,0
|
|
20240318,101600,18646250,6030,6030,6030,6030,0
|
|
20240318,101500,18646250,6030,6030,6030,6030,0
|
|
20240318,101400,18646250,6030,6030,6030,6030,0
|
|
20240318,101300,18646250,6030,6030,6030,6030,0
|
|
20240318,101200,18646250,6030,6030,6030,6030,0
|
|
20240318,101100,18646250,6030,6030,6030,6030,9
|
|
20240318,101000,18591980,5990,5990,5990,5990,0
|
|
20240318,100900,18591980,5990,5990,5990,5990,1
|
|
20240318,100800,18585990,6040,6040,6040,6040,0
|
|
20240318,100700,18585990,6040,6040,6040,6040,0
|
|
20240318,100600,18585990,6040,6040,6040,6040,0
|
|
20240318,100500,18585990,6040,6040,6040,6040,0
|
|
20240318,100400,18585990,6040,6040,6040,6040,0
|
|
20240318,100300,18585990,6040,6040,6040,6040,1
|
|
20240318,100200,18579950,6040,6040,6040,6040,2
|
|
20240318,100100,18567870,6050,6050,6050,6050,0
|
|
20240318,100000,18567870,6050,5980,6050,5980,355
|
|
20240318,095900,16435680,6020,6020,6020,6020,0
|
|
20240318,095800,16435680,6020,6020,6020,6020,0
|
|
20240318,095700,16435680,6020,6020,6020,6020,0
|
|
20240318,095600,16435680,6020,6020,6020,6020,0
|
|
20240318,095500,16435680,6020,6020,6020,6020,0
|
|
20240318,095400,16435680,6020,6020,6020,6020,0
|
|
20240318,095300,16435680,6020,6020,6020,6020,0
|
|
20240318,095200,16435680,6020,6020,6020,6020,0
|
|
20240318,095100,16435680,6020,6020,6020,6020,0
|
|
20240318,095000,16435680,6020,6020,6020,6020,19
|
|
20240318,094900,16321300,5990,6000,6000,5990,40
|
|
20240318,094800,16081600,6020,6020,6020,6020,0
|
|
20240318,094700,16081600,6020,6020,6020,6020,0
|
|
20240318,094600,16081600,6020,6020,6020,6020,0
|
|
20240318,094500,16081600,6020,6020,6020,6020,1
|
|
20240318,094400,16075580,6020,6020,6020,6020,2
|
|
20240318,094300,16063540,6020,6020,6020,6020,0
|
|
20240318,094200,16063540,6020,6020,6020,6020,0
|
|
20240318,094100,16063540,6020,6020,6020,6020,0
|
|
20240318,094000,16063540,6020,6020,6020,6020,0
|
|
20240318,093900,16063540,6020,6020,6020,6020,0
|
|
20240318,093800,16063540,6020,6020,6020,6020,0
|
|
20240318,093700,16063540,6020,6020,6020,6020,0
|
|
20240318,093600,16063540,6020,6000,6020,5990,68
|
|
20240318,093500,15655290,6010,6010,6010,6010,0
|
|
20240318,093400,15655290,6010,6010,6010,6010,0
|
|
20240318,093300,15655290,6010,6010,6010,6010,0
|
|
20240318,093200,15655290,6010,6010,6010,6010,2
|
|
20240318,093100,15643270,6020,6020,6020,6020,0
|
|
20240318,093000,15643270,6020,6020,6020,6020,0
|
|
20240318,092900,15643270,6020,6020,6020,6020,0
|
|
20240318,092800,15643270,6020,6020,6020,6020,0
|
|
20240318,092700,15643270,6020,6020,6020,6020,0
|
|
20240318,092600,15643270,6020,6020,6020,6020,0
|
|
20240318,092500,15643270,6020,6020,6020,6020,0
|
|
20240318,092400,15643270,6020,6020,6020,6020,0
|
|
20240318,092300,15643270,6020,6020,6020,6020,0
|
|
20240318,092200,15643270,6020,6010,6020,6010,10
|
|
20240318,092100,15583080,5990,5990,5990,5990,18
|
|
20240318,092000,15475260,5990,5990,5990,5990,12
|
|
20240318,091900,15403380,5990,5980,5990,5980,28
|
|
20240318,091800,15235790,5990,5990,5990,5990,0
|
|
20240318,091700,15235790,5990,5990,5990,5990,40
|
|
20240318,091600,14996190,6010,6010,6010,6010,0
|
|
20240318,091500,14996190,6010,5990,6010,5990,50
|
|
20240318,091400,14696320,5950,6000,6000,5940,1730
|
|
20240318,091300,4381830,6000,6010,6010,6000,22
|
|
20240318,091200,4249620,6010,6010,6010,6010,103
|
|
20240318,091100,3630590,6010,6010,6010,6010,0
|
|
20240318,091000,3630590,6010,6010,6010,6010,0
|
|
20240318,090900,3630590,6010,6020,6020,6010,500
|
|
20240318,090800,625410,6080,6080,6080,6080,0
|
|
20240318,090700,625410,6080,6080,6080,6080,0
|
|
20240318,090600,625410,6080,6080,6080,6080,0
|
|
20240318,090500,625410,6080,6080,6080,6080,1
|
|
20240318,090400,619330,6010,6010,6010,6010,100
|
|
20240318,090300,18330,6110,6110,6110,6110,1
|
|
20240318,090200,12220,6110,6110,6110,6110,0
|
|
20240318,090100,12220,6110,6110,6110,6110,0
|
|
20240318,090000,12220,6110,6110,6110,6110,2
|